ZENEX Historical Data

ZNX Page 19
Download
Date Close Price change Market cap Trading volume
Sep 4, 2023 $ 0.244
+0.11%
$ 29.33 million $ 60,930
Sep 3, 2023 $ 0.244
-0.27%
$ 29.3 million $ 53,699
Sep 2, 2023 $ 0.244
+34.92%
$ 29.33 million $ 49,513
Sep 1, 2023 $ 0.181
-14.86%
$ 21.73 million $ 48,627
Aug 31, 2023 $ 0.219
+16.48%
$ 26.39 million $ 53,925
Aug 30, 2023 $ 0.188
+7.11%
$ 22.67 million $ 50,521
Aug 29, 2023 $ 0.176
-2.28%
$ 21.13 million $ 55,730
Aug 28, 2023 $ 0.185
-3.58%
$ 22.23 million $ 53,818
Aug 27, 2023 $ 0.191
+0.63%
$ 23.03 million $ 53,562
Aug 26, 2023 $ 0.19
-3.09%
$ 22.9 million $ 53,886
Aug 25, 2023 $ 0.196
-0.72%
$ 23.61 million $ 49,896
Aug 24, 2023 $ 0.197
-0.35%
$ 23.72 million $ 58,593
Aug 23, 2023 $ 0.198
-0.79%
$ 23.84 million $ 52,698
Aug 22, 2023 $ 0.2
-2.25%
$ 24.03 million $ 53,635
Aug 21, 2023 $ 0.204
-2.07%
$ 24.55 million $ 56,821
Aug 20, 2023 $ 0.209
+12.74%
$ 25.09 million $ 45,971
Aug 19, 2023 $ 0.185
-0.19%
$ 22.26 million $ 35,075
Aug 18, 2023 $ 0.184
-27.27%
$ 22.18 million $ 54,275
Aug 17, 2023 $ 0.254
+7.52%
$ 30.5 million $ 54,949
Aug 16, 2023 $ 0.236
+0.17%
$ 28.39 million $ 60,569
Aug 15, 2023 $ 0.239
+5.46%
$ 28.77 million $ 54,497
Aug 14, 2023 $ 0.227
+0.14%
$ 27.3 million $ 58,189
Aug 13, 2023 $ 0.226
+2.55%
$ 27.23 million $ 57,756
Aug 12, 2023 $ 0.221
-5.52%
$ 26.54 million $ 55,966
Aug 11, 2023 $ 0.264
+3.53%
$ 31.73 million $ 59,576
Aug 10, 2023 $ 0.255
-1.00%
$ 30.67 million $ 51,514
Aug 9, 2023 $ 0.258
-0.37%
$ 31.01 million $ 63,265
Aug 8, 2023 $ 0.259
-0.81%
$ 31.16 million $ 58,803
Aug 7, 2023 $ 0.261
+0.86%
$ 31.43 million $ 55,970
Aug 6, 2023 $ 0.259
-4.89%
$ 31.13 million $ 49,588
Aug 5, 2023 $ 0.272
-0.36%
$ 32.75 million $ 62,687
Aug 4, 2023 $ 0.273
+0.17%
$ 32.86 million $ 58,748
Aug 3, 2023 $ 0.273
+0.12%
$ 32.83 million $ 64,338
Aug 2, 2023 $ 0.274
-3.85%
$ 32.98 million $ 55,343
Aug 1, 2023 $ 0.283
+4.36%
$ 34.06 million $ 60,164
Jul 31, 2023 $ 0.271
-1.17%
$ 32.64 million $ 53,103
Jul 30, 2023 $ 0.273
-0.41%
$ 32.81 million $ 65,085
Jul 29, 2023 $ 0.273
+1.02%
$ 32.89 million $ 61,644
Jul 28, 2023 $ 0.273
+0.80%
$ 32.86 million $ 52,372
Jul 27, 2023 $ 0.271
+7.01%
$ 32.58 million $ 63,023
Jul 26, 2023 $ 0.253
-24.20%
$ 30.48 million $ 56,246
Jul 25, 2023 $ 0.334
-0.52%
$ 40.21 million $ 64,158
Jul 24, 2023 $ 0.336
+4.30%
$ 40.42 million $ 63,582
Jul 23, 2023 $ 0.322
+0.30%
$ 38.74 million $ 57,313
Jul 22, 2023 $ 0.321
-0.99%
$ 38.63 million $ 60,354
Jul 21, 2023 $ 0.324
+3.19%
$ 38.99 million $ 58,323
Jul 20, 2023 $ 0.314
-9.78%
$ 37.81 million $ 66,323
Jul 19, 2023 $ 0.348
+0.31%
$ 41.88 million $ 63,734
Jul 18, 2023 $ 0.347
-2.05%
$ 41.74 million $ 67,991
Jul 17, 2023 $ 0.354
+1.98%
$ 42.56 million $ 56,112